Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gibraltar Ind Inc (NQ: ROCK )

73.06 +1.10 (+1.53%)
Streaming Delayed Price Updated: 10:13 AM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 10.90 10.90 10.69 10.69 4,569 -0.15(-1.42%)
Nov 26, 2003 10.98 10.99 10.42 10.84 20,978 +0.28(+2.67%)
Nov 25, 2003 10.41 10.91 10.35 10.56 25,153 +0.00(+0.00%)
Nov 24, 2003 10.13 10.59 10.13 10.56 29,176 +0.34(+3.28%)
Nov 21, 2003 10.13 10.23 10.08 10.23 20,558 +0.10(+0.96%)
Nov 20, 2003 10.43 10.43 10.02 10.13 13,466 -0.34(-3.29%)
Nov 19, 2003 9.900 10.48 9.887 10.47 20,548 +0.44(+4.35%)
Nov 18, 2003 10.14 10.19 9.997 10.04 21,974 -0.01(-0.09%)
Nov 17, 2003 10.09 10.29 9.882 10.05 156,641 -0.30(-2.94%)
Nov 14, 2003 10.61 10.72 9.962 10.35 21,572 -0.10(-0.93%)
Nov 13, 2003 10.23 10.61 10.23 10.45 8,629 -0.12(-1.13%)
Nov 12, 2003 10.13 10.57 10.13 10.57 19,926 +0.44(+4.36%)
Nov 11, 2003 10.03 10.12 9.852 10.12 76,566 +0.08(+0.79%)
Nov 10, 2003 10.84 10.93 10.05 10.05 24,210 -0.63(-5.91%)
Nov 07, 2003 10.71 10.97 10.48 10.68 46,670 +0.00(+0.05%)
Nov 06, 2003 10.79 10.92 10.56 10.67 19,978 -0.05(-0.45%)
Nov 05, 2003 10.80 10.84 10.65 10.72 27,689 -0.13(-1.22%)
Nov 04, 2003 11.00 11.00 10.85 10.85 17,566 -0.09(-0.81%)
Nov 03, 2003 10.82 10.99 10.57 10.94 56,879 +0.17(+1.60%)
Oct 31, 2003 10.87 10.88 10.58 10.77 23,027 +0.05(+0.45%)
Oct 30, 2003 10.76 10.90 10.68 10.72 8,915 -0.04(-0.37%)
Oct 29, 2003 10.65 10.91 10.65 10.76 16,413 -0.05(-0.45%)
Oct 28, 2003 10.17 10.81 10.17 10.81 19,210 +0.63(+6.20%)
Oct 27, 2003 9.838 10.18 9.821 10.18 17,528 -0.01(-0.05%)
Oct 24, 2003 10.18 10.39 10.06 10.18 20,551 +0.12(+1.19%)
Oct 23, 2003 10.12 10.33 10.06 10.06 15,111 -0.12(-1.13%)
Oct 22, 2003 10.52 10.59 10.17 10.18 19,039 -0.37(-3.51%)
Oct 21, 2003 10.41 10.63 10.41 10.55 21,911 +0.03(+0.29%)
Oct 20, 2003 10.50 10.52 10.35 10.52 27,783 +0.08(+0.76%)
Oct 17, 2003 10.62 10.62 10.43 10.44 11,148 -0.17(-1.58%)
Oct 16, 2003 10.66 10.67 10.55 10.61 17,822 -0.05(-0.50%)
Oct 15, 2003 10.74 10.74 10.49 10.66 11,333 -0.06(-0.58%)
Oct 14, 2003 10.79 10.79 10.70 10.72 33,093 -0.07(-0.65%)
Oct 13, 2003 10.52 10.81 10.52 10.79 12,693 +0.38(+3.60%)
Oct 10, 2003 10.34 10.59 10.34 10.42 14,881 -0.10(-0.92%)
Oct 09, 2003 10.58 10.70 10.34 10.51 12,675 +0.05(+0.51%)
Oct 08, 2003 10.63 10.69 10.39 10.46 10,815 -0.17(-1.58%)
Oct 07, 2003 10.67 10.67 10.55 10.63 8,645 +0.03(+0.29%)
Oct 06, 2003 10.33 10.66 10.33 10.60 29,013 +0.19(+1.78%)
Oct 03, 2003 10.26 10.57 10.26 10.41 42,489 +0.18(+1.72%)
Oct 02, 2003 9.999 10.26 9.900 10.24 17,075 +0.09(+0.87%)
Oct 01, 2003 9.618 10.15 9.618 10.15 11,632 +0.57(+5.99%)
Sep 30, 2003 9.613 9.728 9.574 9.574 19,612 -0.19(-1.90%)
Sep 29, 2003 9.776 9.776 9.578 9.759 7,634 +0.19(+1.94%)
Sep 26, 2003 10.03 10.09 9.574 9.574 30,826 -0.42(-4.19%)
Sep 25, 2003 10.02 10.16 9.971 9.993 34,261 -0.01(-0.13%)
Sep 24, 2003 10.07 10.11 9.993 10.01 21,630 -0.06(-0.61%)
Sep 23, 2003 10.09 10.09 9.935 10.07 6,799 +0.06(+0.57%)
Sep 22, 2003 10.14 10.31 9.772 10.01 16,301 -0.25(-2.40%)
Sep 19, 2003 9.762 10.26 9.684 10.26 18,157 +0.57(+5.92%)
Sep 18, 2003 9.578 9.838 9.574 9.684 14,204 +0.07(+0.73%)
Sep 17, 2003 9.644 10.00 9.529 9.613 25,643 -0.19(-1.93%)
Sep 16, 2003 9.525 9.856 9.525 9.803 22,980 +0.20(+2.11%)
Sep 15, 2003 9.622 9.803 9.600 9.600 4,835 +0.05(+0.55%)
Sep 12, 2003 9.309 9.618 9.177 9.547 9,217 +0.15(+1.64%)
Sep 11, 2003 9.450 9.657 9.291 9.393 25,537 -0.08(-0.79%)
Sep 10, 2003 9.975 10.03 9.463 9.468 30,524 -0.55(-5.46%)
Sep 09, 2003 9.781 10.01 9.781 10.01 4,079 +0.10(+0.98%)
Sep 08, 2003 9.701 9.918 9.640 9.918 9,217 +0.25(+2.60%)
Sep 05, 2003 9.697 9.697 9.666 9.666 31,128 -0.04(-0.41%)
Sep 04, 2003 9.737 9.737 9.640 9.706 5,439 +0.00(+0.00%)
Sep 03, 2003 9.644 9.706 9.578 9.706 24,177 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.